UK Markets closed

Graco Inc. (GGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.44-2.33 (-3.04%)
At close: 3:59PM EDT

74.40 -0.04 (-0.05%)
After hours: 4:01PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 May 202176.2576.8074.4074.4074.40615,700
11 May 202177.5677.9276.4676.7776.77490,000
10 May 202178.6879.3778.2778.2778.27431,800
07 May 202178.4078.8277.6478.5478.54582,900
06 May 202177.4978.7277.3378.6078.60545,400
05 May 202177.9877.9877.2077.5677.56306,300
04 May 202176.2177.8076.1777.6377.63710,800
03 May 202177.3877.6076.4576.4976.49542,800
30 Apr 202177.2077.8376.4576.8076.801,142,700
29 Apr 202177.2477.9176.8977.7677.76425,800
28 Apr 202177.2477.5576.8177.0177.01360,300
27 Apr 202176.6777.4676.3677.3877.38421,600
26 Apr 202178.0078.2976.7876.8676.86567,800
23 Apr 202176.7677.9476.0977.7577.75590,600
22 Apr 202177.4078.2076.2876.4776.47769,500
21 Apr 202175.8877.1275.7577.0677.06716,500
20 Apr 202175.9776.4875.1076.0276.02498,300
19 Apr 202175.0075.8474.5975.8075.80613,200
16 Apr 202174.7675.4574.5675.1375.13621,800
16 Apr 20210.1875 Dividend
15 Apr 202173.6674.6473.3774.5074.31686,800
14 Apr 202173.8374.2573.2873.3873.20561,300
13 Apr 202174.0374.1773.3473.4973.31441,800
12 Apr 202173.4074.2473.3574.0873.89360,200
09 Apr 202173.0473.4972.5673.4073.22368,000
08 Apr 202173.1373.1372.1972.8072.62429,800
07 Apr 202173.1573.5472.5472.9172.73560,800
06 Apr 202173.7274.5273.1373.2973.11956,000
05 Apr 202173.3273.8473.1273.6673.471,308,600
01 Apr 202172.0172.9671.1872.9072.721,640,800
31 Mar 202172.0472.8871.5871.6271.441,086,300
30 Mar 202172.1472.6971.7172.1872.00884,700
29 Mar 202171.8873.1671.8872.2672.08742,500
26 Mar 202170.6072.0070.2171.9571.771,580,100
25 Mar 202169.1670.2568.1670.1669.98865,900
24 Mar 202168.9470.3368.8669.4169.24858,500
23 Mar 202168.9869.5068.0468.4768.30729,600
22 Mar 202169.6369.9868.5569.4369.26660,900
19 Mar 202170.0870.6668.9669.5469.362,016,200
18 Mar 202170.7271.5070.0170.1169.93637,800
17 Mar 202169.7371.2269.2770.7470.561,634,100
16 Mar 202170.0070.4769.3069.7469.56633,800
15 Mar 202169.5070.3469.2770.2470.06731,700
12 Mar 202167.7469.3467.6469.3369.161,588,600
11 Mar 202167.9268.8667.3967.5467.371,536,700
10 Mar 202166.4367.7066.0367.5167.341,230,100
09 Mar 202166.6867.1465.7966.2466.07824,700
08 Mar 202166.4267.3465.7566.0865.911,487,200
05 Mar 202166.3566.4364.3466.3166.141,465,600
04 Mar 202168.3468.3464.8965.6165.441,293,300
03 Mar 202169.4269.7468.2868.3668.19452,400
02 Mar 202171.0071.1769.6069.9369.75523,000
01 Mar 202170.0571.8770.0570.9670.78914,300
26 Feb 202169.5070.2669.1769.3569.18730,000
25 Feb 202169.6070.5169.2169.3869.21588,400
24 Feb 202169.3870.3069.0869.8469.661,034,300
23 Feb 202169.4269.8268.5069.2369.06639,100
22 Feb 202169.4469.6069.0269.3969.22518,100
19 Feb 202169.5170.7269.3569.9969.81666,300
18 Feb 202169.6069.8268.9769.1969.02582,100
17 Feb 202170.5470.5669.5369.8469.66604,400
16 Feb 202172.1672.3670.7770.8470.66624,800
12 Feb 202171.5872.1071.1771.8771.69400,300
11 Feb 202172.1072.5371.1571.9271.74526,400
10 Feb 202172.8673.0471.6371.9171.73362,200
09 Feb 202172.0872.4671.5672.1571.97721,200
08 Feb 202172.2973.2171.8372.2172.031,116,100
05 Feb 202171.2271.8470.5771.7971.61418,600
04 Feb 202171.0971.6070.2970.4370.25441,300
03 Feb 202170.7471.2270.1570.6670.48448,200
02 Feb 202170.1770.9169.7570.7470.56688,200
01 Feb 202169.4069.8768.3169.3769.20834,600
29 Jan 202170.3370.4268.9168.9468.771,515,500
28 Jan 202169.4971.6869.1070.4570.271,807,700
27 Jan 202170.7171.4368.1468.5968.421,059,200
26 Jan 202175.1076.2471.0571.0970.911,006,100
25 Jan 202175.8376.1073.5074.7674.57861,700
22 Jan 202176.0176.8375.1075.8375.64425,400
21 Jan 202176.7576.9875.9276.1775.98462,700
20 Jan 202175.7176.7575.6376.6976.50714,900
19 Jan 202175.7676.5375.0575.3375.14689,300
15 Jan 202174.2974.6872.9073.5473.35667,300
15 Jan 20210.1875 Dividend
14 Jan 202174.6875.3474.1775.0074.62436,000
13 Jan 202175.6675.7374.2574.2973.92496,900
12 Jan 202175.0276.1974.7675.6575.27388,600
11 Jan 202174.6675.8374.3175.3574.97491,900
08 Jan 202174.9175.6673.5374.8874.50423,300
07 Jan 202173.1674.9972.3774.9674.58664,200
06 Jan 202170.5673.3470.5672.8772.501,714,000
05 Jan 202170.7071.7969.8570.1269.77792,000
04 Jan 202172.4772.5569.5670.6070.25617,900
31 Dec 202072.2072.6071.4872.3571.99482,500
30 Dec 202072.0072.6671.9172.2171.85248,100
29 Dec 202072.9272.9871.2671.8471.48500,600
28 Dec 202073.4573.4572.5972.8272.46278,800
24 Dec 202072.9473.0172.3772.8472.48111,600
23 Dec 202072.5273.1772.3072.7472.38443,400
22 Dec 202071.9272.7671.7872.4772.11428,800
21 Dec 202070.5072.2170.0071.9971.63473,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...